Deutsche Märkte öffnen in 8 Stunden 18 Minuten

Regulus Resources Inc. (RGLSF)

Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
0,9482-0,1018 (-9,70%)
Börsenschluss: 3:54PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Okt. 20201,01501,01500,92000,94820,948250.746
27. Okt. 20201,01901,05001,00001,05001,050030.365
26. Okt. 20201,04001,08001,00001,05001,050037.593
23. Okt. 20201,07151,09741,04881,09741,097424.966
22. Okt. 20201,08651,10851,07031,10001,100024.660
21. Okt. 20201,08001,12001,07351,11001,110023.070
20. Okt. 20201,11001,11001,06001,08001,080029.628
19. Okt. 20201,13311,13311,09001,11001,110020.802
16. Okt. 20201,12001,12001,09001,10001,100012.000
15. Okt. 20201,11001,12001,08001,11701,117022.426
14. Okt. 20201,13001,13001,08001,08001,080082.800
13. Okt. 20201,15001,15001,10001,13001,130026.024
12. Okt. 20201,17321,17321,10001,14001,140019.928
09. Okt. 20201,15001,17001,13001,15001,150059.792
08. Okt. 20201,17701,20211,14001,15001,150030.737
07. Okt. 20201,19701,20311,16001,17441,174434.391
06. Okt. 20201,20001,20001,16621,20001,200013.314
05. Okt. 20201,28401,28491,19001,19301,193065.967
02. Okt. 20201,25001,28001,16881,27001,2700154.711
01. Okt. 20201,22901,23001,11001,12001,120019.677
30. Sept. 20201,05981,19201,04701,19131,191352.240
29. Sept. 20201,13251,21701,06461,14741,147438.440
28. Sept. 20201,09981,11001,07001,11001,110048.030
25. Sept. 20201,08881,10951,04701,10951,109558.802
24. Sept. 20201,07971,13001,07961,11061,110617.121
23. Sept. 20201,22001,22001,10001,10001,100047.158
22. Sept. 20201,24771,30001,20711,20711,207117.731
21. Sept. 20201,74501,74501,19381,26531,265399.641
18. Sept. 2020------
17. Sept. 20201,19681,25001,19101,23001,230015.497
16. Sept. 20201,24251,28001,17591,20001,200034.517
15. Sept. 20201,15081,28001,15001,25001,2500104.046
14. Sept. 20201,06771,17001,06771,14861,1486144.409
11. Sept. 20201,05721,10001,02261,04001,0400148.575
10. Sept. 20201,08691,08691,03001,05001,050060.649
09. Sept. 20201,08001,11001,06001,08031,0803119.447
08. Sept. 20201,11991,12001,06061,11001,110055.420
04. Sept. 20201,10571,18001,05001,11121,111262.401
03. Sept. 20201,14991,16001,01001,11761,1176179.675
02. Sept. 20201,16471,19001,12001,14661,1466135.250
01. Sept. 20201,16081,19201,13681,14211,1421214.609
31. Aug. 20201,29401,31001,07001,11531,1153583.711
28. Aug. 20200,90791,40000,90791,02401,0240504.133
27. Aug. 20200,82000,88910,82000,87940,8794149.961
26. Aug. 20200,83080,83080,81000,82000,820037.310
25. Aug. 20200,79940,80930,75870,80930,809393.305
24. Aug. 20200,75320,81350,75320,78930,789324.500
21. Aug. 20200,75220,75220,75220,75220,75222.050
20. Aug. 20200,75080,75080,75080,75080,7508-
19. Aug. 20200,75000,76590,75000,75080,750811.508
18. Aug. 20200,76420,76420,75410,76230,762315.000
17. Aug. 20200,77700,77700,76850,76850,76855.700
14. Aug. 20200,77000,77000,77000,77000,77003.030
13. Aug. 20200,75420,75420,75420,75420,75423.100
12. Aug. 20200,75740,76690,75000,75940,759424.200
11. Aug. 20200,75580,78680,75580,75640,756437.675
10. Aug. 20200,74570,78940,74570,78940,78946.636
07. Aug. 20200,75820,75820,70650,71110,711118.409
06. Aug. 20200,69700,77150,69700,75780,75784.499
05. Aug. 20200,74970,77500,72000,75910,759110.700
04. Aug. 20200,71670,72270,71670,72000,72005.450
03. Aug. 20200,70570,70570,70570,70570,7057-
31. Juli 20200,73530,73530,70570,70570,70578.739
30. Juli 20200,69650,70230,69650,70230,70231.100
29. Juli 20200,71490,73060,71460,73060,73062.714
28. Juli 20200,71400,76840,71400,76840,76844.563
27. Juli 20200,71450,71510,68250,71040,710424.376
24. Juli 20200,70510,72000,69000,72000,720027.035
23. Juli 20200,73480,73500,70480,72000,720031.075
22. Juli 20200,74290,74290,71930,73410,73416.900
21. Juli 20200,75340,76310,74220,75720,757217.000
20. Juli 20200,75760,75870,75760,75870,75876.821
17. Juli 20200,74100,74940,65900,74200,742025.935
16. Juli 20200,78750,78750,72540,74960,749631.484
15. Juli 20200,80000,82470,80000,81500,815023.800
14. Juli 20200,76000,78000,74700,78000,780011.143
13. Juli 20200,77830,87300,77000,77700,7770137.937
10. Juli 20200,70380,70380,67340,67340,673414.270
09. Juli 20200,66610,66610,66610,66610,66611.000
08. Juli 20200,71000,71000,66130,67680,676846.000
07. Juli 20200,64000,73930,64000,71850,718544.500
06. Juli 20200,63230,64000,62460,63000,630017.250
02. Juli 20200,63190,63830,62060,63780,637832.401
01. Juli 20200,63100,63100,63100,63100,6310-
30. Juni 20200,63000,63100,62960,63100,631012.000
29. Juni 20200,63940,64640,57010,62570,625728.050
26. Juni 20200,67830,67830,67830,67830,6783550
25. Juni 20200,67990,67990,67990,67990,6799-
24. Juni 20200,67990,67990,67990,67990,67992.025
23. Juni 20200,68540,68540,67000,68460,684610.000
22. Juni 20200,63050,69190,63050,69190,69197.434
19. Juni 20200,63000,64420,62680,63500,635010.747
18. Juni 20200,62190,62190,61250,61250,61255.900
17. Juni 20200,61800,61800,59150,59150,59152.900
16. Juni 20200,60000,60000,60000,60000,60007.400
15. Juni 20200,61000,61000,61000,61000,610011.000
12. Juni 20200,61270,61270,61270,61270,6127543
11. Juni 20200,62680,62680,58000,59930,599343.838
10. Juni 20200,65860,68800,64630,64690,646931.334
09. Juni 20200,65750,66000,65750,66000,66003.140
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...